MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GGM — GGM Macro Alignment ETF
NYSE ArcaGGM Macro Alignment ETF
$30.96
+0.22(+0.71%)
- O
- 30.96
- H
- 30.96
- L
- 30.96
- V
- 134
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.96
Period Return+44.07%
Period High$31.90
Period Low$19.52
Avg Daily Volume32.5K
Total Trading Days365
GGM — Historical OHLCV Price & Volume Table
Apr 9, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | +$0.22 | +0.71% | 134 | $30.96 | $30.96 $30.96 |
| Oct 1, 2026 | $30.74 | $30.74 | $30.74 | $30.74 | +$0.12 | +0.41% | 140 | $30.70 | $30.74 $30.74 |
| Sep 30, 2026 | $30.84 | $30.84 | $30.62 | $30.62 | $-0.10 | -0.32% | 133 | $30.83 | $30.62 $30.84 |
| Sep 29, 2026 | $30.72 | $30.72 | $30.72 | $30.72 | $-0.11 | -0.34% | 103 | $30.72 | $30.72 $30.72 |
| Sep 28, 2026 | $30.82 | $30.82 | $30.82 | $30.82 | $-0.20 | -0.65% | 24 | $30.84 | $30.82 $30.82 |
| Sep 25, 2026 | $30.97 | $31.02 | $30.97 | $31.02 | +$0.07 | +0.23% | 395 | $30.97 | $30.97 $31.02 |
| Sep 24, 2026 | $31.05 | $31.05 | $30.95 | $30.95 | $-0.09 | -0.27% | 111 | $31.04 | $30.95 $31.05 |
| Sep 23, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $-0.09 | -0.29% | 76 | $31.08 | $31.04 $31.04 |
| Sep 22, 2026 | $31.13 | $31.13 | $31.13 | $31.13 | +$0.04 | +0.14% | 5 | $31.09 | $31.13 $31.13 |
| Sep 21, 2026 | $31.11 | $31.11 | $31.09 | $31.09 | +$0.05 | +0.15% | 260 | $31.11 | $31.09 $31.11 |
| Sep 18, 2026 | $31.03 | $31.04 | $30.94 | $31.04 | $-0.08 | -0.26% | 10,561 | $30.99 | $30.94 $31.04 |
| Sep 17, 2026 | $31.16 | $31.16 | $31.12 | $31.12 | +$0.24 | +0.77% | 3,006 | $31.15 | $31.12 $31.16 |
| Sep 16, 2026 | $31.16 | $31.19 | $30.88 | $30.88 | $-0.30 | -0.97% | 3,412 | $31.11 | $30.88 $31.19 |
| Sep 15, 2026 | $31.09 | $31.22 | $31.05 | $31.19 | +$0.10 | +0.31% | 8,482 | $31.18 | $31.05 $31.22 |
| Sep 14, 2026 | $31.21 | $31.21 | $31.09 | $31.09 | $-0.26 | -0.83% | 5,408 | $31.14 | $31.09 $31.21 |
| Sep 11, 2026 | $31.32 | $31.41 | $31.32 | $31.35 | +$0.22 | +0.69% | 1,462 | $31.39 | $31.32 $31.41 |
| Sep 10, 2026 | $31.09 | $31.21 | $31.09 | $31.13 | $-0.25 | -0.79% | 4,742 | $31.16 | $31.09 $31.21 |
| Sep 9, 2026 | $31.59 | $31.59 | $31.38 | $31.38 | $-0.16 | -0.50% | 5,515 | $31.56 | $31.38 $31.59 |
| Sep 8, 2026 | $31.64 | $31.64 | $31.54 | $31.54 | $-0.08 | -0.25% | 343 | $31.62 | $31.54 $31.64 |
| Sep 4, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $-0.10 | -0.32% | 109 | $31.62 | $31.62 $31.62 |
| Sep 3, 2026 | $31.76 | $31.76 | $31.72 | $31.72 | +$0.09 | +0.29% | 120 | $31.76 | $31.72 $31.76 |
| Sep 2, 2026 | $31.70 | $31.70 | $31.63 | $31.63 | +$0.22 | +0.70% | 706 | $31.70 | $31.63 $31.70 |
| Sep 1, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | $-0.18 | -0.57% | 18 | $31.36 | $31.41 $31.41 |
| Aug 31, 2026 | $31.54 | $31.59 | $31.54 | $31.59 | $-0.03 | -0.09% | 1,210 | $31.55 | $31.54 $31.59 |
| Aug 28, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $-0.05 | -0.16% | 94 | $31.56 | $31.62 $31.62 |
| Aug 27, 2026 | $31.67 | $31.67 | $31.67 | $31.67 | $-0.05 | -0.14% | 28 | $31.70 | $31.67 $31.67 |
| Aug 26, 2026 | $31.70 | $31.72 | $31.70 | $31.72 | +$0.11 | +0.34% | 1,742 | $31.70 | $31.70 $31.72 |
| Aug 25, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | $-0.08 | -0.25% | 18 | $31.62 | $31.61 $31.61 |
| Aug 24, 2026 | $31.66 | $31.69 | $31.66 | $31.69 | $-0.14 | -0.43% | 492 | $31.66 | $31.66 $31.69 |
| Aug 21, 2026 | $31.82 | $31.82 | $31.82 | $31.82 | +$0.20 | +0.63% | 23 | $31.80 | $31.82 $31.82 |